Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Gaxos.ai Inc. - Common Stock (NQ: GXAI )

1.150 -0.260 (-18.44%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	1.350	1.480	1.010	1.150	1,057,408	-0.26(-18.44%)
Nov 15, 2024	1.600	1.600	1.360	1.410	1,372,601	-0.35(-19.89%)
Nov 14, 2024	2.030	2.490	1.610	1.760	71,682,088	+0.31(+21.38%)
Nov 13, 2024	1.400	1.480	1.400	1.450	64,791	+0.05(+3.57%)
Nov 12, 2024	1.440	1.520	1.370	1.400	62,496	-0.06(-4.11%)
Nov 11, 2024	1.460	1.500	1.400	1.460	33,072	+0.02(+1.39%)
Nov 08, 2024	1.480	1.506	1.420	1.440	40,103	-0.03(-2.04%)
Nov 07, 2024	1.450	1.544	1.430	1.470	67,140	+0.04(+2.80%)
Nov 06, 2024	1.420	1.470	1.390	1.430	63,078	+0.04(+2.88%)
Nov 05, 2024	1.370	1.410	1.360	1.390	27,893	+0.05(+3.73%)
Nov 04, 2024	1.340	1.385	1.330	1.340	34,234	-0.04(-2.90%)
Nov 01, 2024	1.380	1.410	1.360	1.380	22,645	-0.01(-0.72%)
Oct 31, 2024	1.390	1.410	1.350	1.390	46,999	-0.02(-1.42%)
Oct 30, 2024	1.440	1.480	1.370	1.410	55,175	-0.05(-3.42%)
Oct 29, 2024	1.410	1.488	1.400	1.460	55,435	+0.03(+2.10%)
Oct 28, 2024	1.420	1.460	1.370	1.430	46,660	+0.04(+2.88%)
Oct 25, 2024	1.430	1.470	1.350	1.390	76,615	+0.01(+0.72%)
Oct 24, 2024	1.360	1.430	1.360	1.380	54,819	+0.00(+0.00%)
Oct 23, 2024	1.470	1.470	1.360	1.380	68,097	-0.06(-4.17%)
Oct 22, 2024	1.420	1.470	1.360	1.440	85,295	+0.05(+3.60%)
Oct 21, 2024	1.450	1.530	1.330	1.390	126,223	-0.13(-8.55%)
Oct 18, 2024	1.410	1.590	1.400	1.520	137,740	+0.04(+2.70%)
Oct 17, 2024	1.650	1.730	1.444	1.480	282,155	-0.11(-6.92%)
Oct 16, 2024	1.450	1.730	1.390	1.590	365,220	+0.20(+14.39%)
Oct 15, 2024	1.300	1.460	1.280	1.390	209,040	+0.12(+9.45%)
Oct 14, 2024	1.320	1.340	1.270	1.270	25,880	-0.04(-3.05%)
Oct 11, 2024	1.350	1.350	1.252	1.310	40,301	-0.04(-2.96%)
Oct 10, 2024	1.380	1.380	1.318	1.350	58,560	+0.01(+0.75%)
Oct 09, 2024	1.340	1.400	1.330	1.340	30,491	-0.03(-2.19%)
Oct 08, 2024	1.425	1.450	1.350	1.370	50,572	-0.03(-2.14%)
Oct 07, 2024	1.510	1.550	1.390	1.400	49,453	-0.12(-7.89%)
Oct 04, 2024	1.470	1.530	1.430	1.520	44,746	+0.09(+6.29%)
Oct 03, 2024	1.520	1.520	1.340	1.430	110,793	-0.06(-4.03%)
Oct 02, 2024	1.510	1.520	1.450	1.490	36,639	-0.02(-1.32%)
Oct 01, 2024	1.610	1.612	1.430	1.510	68,249	-0.08(-5.03%)
Sep 30, 2024	1.640	1.680	1.570	1.590	77,950	-0.01(-0.63%)
Sep 27, 2024	1.610	1.702	1.530	1.600	185,705	-0.01(-0.62%)
Sep 26, 2024	1.740	1.740	1.540	1.610	920,349	-0.07(-4.17%)
Sep 25, 2024	1.740	1.753	1.430	1.680	147,218	-0.03(-1.75%)
Sep 24, 2024	1.780	1.910	1.610	1.710	435,821	-0.09(-5.00%)
Sep 23, 2024	2.110	2.220	1.800	1.800	725,951	-0.62(-25.62%)
Sep 20, 2024	2.390	4.450	2.280	2.420	37,539,432	+0.08(+3.42%)
Sep 19, 2024	2.450	2.450	2.315	2.340	34,969	-0.08(-3.31%)
Sep 18, 2024	2.630	2.630	2.410	2.420	25,534	-0.12(-4.72%)
Sep 17, 2024	2.560	2.610	2.480	2.540	21,141	+0.07(+2.83%)
Sep 16, 2024	2.280	2.470	2.230	2.470	40,530	+0.18(+7.86%)
Sep 13, 2024	2.180	2.382	2.170	2.290	48,912	+0.10(+4.57%)
Sep 12, 2024	2.258	2.315	2.110	2.190	24,771	-0.04(-1.57%)
Sep 11, 2024	2.310	2.350	2.220	2.225	13,799	-0.05(-2.41%)
Sep 10, 2024	2.290	2.330	2.280	2.280	5,795	-0.01(-0.44%)
Sep 09, 2024	2.310	2.340	2.260	2.290	10,293	-0.06(-2.55%)
Sep 06, 2024	2.310	2.375	2.230	2.350	24,094	-0.03(-1.26%)
Sep 05, 2024	2.410	2.500	2.300	2.380	31,408	-0.10(-4.03%)
Sep 04, 2024	2.520	2.580	2.410	2.480	7,947	-0.06(-2.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.